703,900€
-0,58%
Echtzeit-Aktienkurs ASML Holding N.V.
Bid:
Ask:
Aktienkurse zur ASML Holding N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 710,05 | 718,00 | 701,65 | 704,55 | -0,55% | 3.856,00 |
| 20.02.2025 | 717,15 | 723,10 | 705,15 | 708,45 | -0,72% | 4.564,00 |
| 19.02.2025 | 715,70 | 722,80 | 708,65 | 713,60 | -0,06% | 5.641,00 |
| 18.02.2025 | 724,35 | 730,80 | 708,30 | 714,05 | -1,77% | 2.489,00 |
| 17.02.2025 | 724,15 | 730,40 | 718,65 | 726,90 | 1,24% | 434,00 |
| 14.02.2025 | 741,45 | 744,90 | 715,10 | 718,00 | -3,05% | 567,00 |
| 13.02.2025 | 726,10 | 741,10 | 719,00 | 740,60 | 2,03% | 1.141,00 |
| 12.02.2025 | 725,35 | 727,75 | 707,80 | 725,90 | 0,01% | 4.660,00 |
| 11.02.2025 | 719,30 | 726,75 | 715,70 | 725,85 | 0,95% | 2.860,00 |
| 10.02.2025 | 706,40 | 721,20 | 704,15 | 719,00 | 2,39% | 2.953,00 |
| 07.02.2025 | 713,20 | 716,10 | 701,10 | 702,20 | -1,20% | 5.335,00 |
| 06.02.2025 | 712,25 | 715,35 | 705,35 | 710,70 | -0,22% | 358,00 |
| 05.02.2025 | 704,20 | 713,10 | 693,70 | 712,30 | 1,00% | 4.803,00 |
| 04.02.2025 | 713,45 | 717,10 | 702,70 | 705,25 | -0,77% | 1.306,00 |
| 03.02.2025 | 699,75 | 714,45 | 684,50 | 710,70 | -0,25% | 2.502,00 |
| 31.01.2025 | 710,85 | 729,80 | 708,40 | 712,50 | 0,10% | 13.519,00 |
| 30.01.2025 | 693,90 | 715,20 | 693,00 | 711,80 | 3,82% | 12.678,00 |
| 29.01.2025 | 703,00 | 720,00 | 678,00 | 685,60 | 4,05% | 6.301,00 |
| 28.01.2025 | 682,00 | 682,00 | 619,40 | 658,90 | 4,99% | 11.119,00 |
| 27.01.2025 | 627,60 | 627,60 | 627,60 | 627,60 | -10,45% | - |
| 24.01.2025 | 716,00 | 722,80 | 696,10 | 700,80 | -2,11% | 2.157,00 |
| 23.01.2025 | 738,30 | 738,30 | 708,30 | 715,90 | -3,13% | 2.539,00 |
| 22.01.2025 | 742,00 | 752,00 | 734,20 | 739,00 | 0,79% | 6.191,00 |
| 21.01.2025 | 746,60 | 748,80 | 728,20 | 733,20 | -1,83% | 675,00 |
| 20.01.2025 | 739,90 | 748,40 | 735,80 | 746,90 | 1,81% | 761,00 |
| 17.01.2025 | 734,20 | 748,40 | 733,60 | 733,60 | 0,12% | 1.763,00 |
| 16.01.2025 | 725,00 | 746,90 | 725,00 | 732,70 | 2,85% | 4.196,00 |
| 15.01.2025 | 715,00 | 720,70 | 707,00 | 712,40 | 0,44% | 3.169,00 |
| 14.01.2025 | 714,10 | 724,40 | 707,80 | 709,30 | -0,44% | 9.225,00 |
| 13.01.2025 | 722,60 | 722,80 | 701,50 | 712,40 | -1,40% | 6.208,00 |
| 10.01.2025 | 732,30 | 733,30 | 719,40 | 722,50 | -1,54% | 829,00 |
| 09.01.2025 | 722,80 | 734,20 | 714,00 | 733,80 | 1,89% | 3.486,00 |
| 08.01.2025 | 733,50 | 744,10 | 716,80 | 720,20 | -1,85% | 8.245,00 |
| 07.01.2025 | 740,70 | 749,40 | 729,20 | 733,80 | -0,57% | 2.735,00 |
| 06.01.2025 | 699,80 | 748,00 | 696,80 | 738,00 | 6,29% | 15.037,00 |
| 03.01.2025 | 687,80 | 694,40 | 679,70 | 694,30 | 1,55% | 1.116,00 |
| 02.01.2025 | 678,90 | 689,70 | 673,60 | 683,70 | 1,05% | 514,00 |
| 30.12.2024 | 684,60 | 684,90 | 675,50 | 676,60 | -1,01% | 296,00 |
| 27.12.2024 | 695,50 | 695,50 | 681,70 | 683,50 | -1,01% | 757,00 |
| 23.12.2024 | 681,30 | 690,50 | 679,60 | 690,50 | 0,61% | 3.766,00 |
| 22.12.2024 | 681,30 | 686,30 | 670,00 | 686,30 | 1,78% | 1.515,00 |
| 20.12.2024 | 674,30 | 674,30 | 674,30 | 674,30 | -1,86% | - |
| 19.12.2024 | 689,10 | 699,90 | 686,60 | 687,10 | -0,91% | 3.006,00 |
| 18.12.2024 | 706,20 | 721,50 | 692,00 | 693,40 | -1,25% | 1.024,00 |
| 17.12.2024 | 690,60 | 712,70 | 681,20 | 702,20 | 2,32% | 2.123,00 |
| 16.12.2024 | 686,30 | 686,30 | 686,30 | 686,30 | 0,32% | - |
| 13.12.2024 | 683,70 | 689,80 | 682,50 | 684,10 | 0,54% | 517,00 |
| 12.12.2024 | 680,60 | 685,50 | 674,60 | 680,40 | -0,34% | 254,00 |
| 11.12.2024 | 670,90 | 682,90 | 670,70 | 682,70 | 1,49% | 756,00 |
| 10.12.2024 | 674,10 | 681,00 | 670,10 | 672,70 | 0,25% | 6.078,00 |
| 09.12.2024 | 677,60 | 681,60 | 668,60 | 671,00 | -0,27% | 432,00 |
| 06.12.2024 | 675,00 | 678,30 | 671,00 | 672,80 | -0,16% | 633,00 |
| 05.12.2024 | 682,10 | 691,70 | 670,90 | 673,90 | -1,75% | 1.099,00 |
| 04.12.2024 | 683,10 | 687,80 | 674,90 | 685,90 | 0,54% | 1.183,00 |
| 03.12.2024 | 675,10 | 682,90 | 663,90 | 682,20 | 0,87% | 1.762,00 |
| 02.12.2024 | 662,10 | 676,40 | 644,50 | 676,30 | 4,03% | 1.882,00 |
| 29.11.2024 | 647,30 | 661,30 | 639,50 | 650,10 | 0,96% | 1.258,00 |
| 28.11.2024 | 645,50 | 656,60 | 640,00 | 643,90 | 1,74% | 1.202,00 |
| 27.11.2024 | 641,00 | 641,90 | 624,70 | 632,90 | -0,78% | 786,00 |
| 26.11.2024 | 649,80 | 650,20 | 637,90 | 637,90 | -1,85% | 342,00 |
| 25.11.2024 | 651,10 | 658,30 | 645,00 | 649,90 | 0,71% | 2.628,00 |
| 22.11.2024 | 639,00 | 646,90 | 632,80 | 645,30 | 1,27% | 1.183,00 |
| 21.11.2024 | 621,30 | 640,50 | 606,60 | 637,20 | 2,96% | 2.088,00 |
| 20.11.2024 | 630,30 | 634,90 | 613,70 | 618,90 | -0,26% | 4.883,00 |
| 19.11.2024 | 630,40 | 635,40 | 619,40 | 620,50 | -1,49% | 1.926,00 |
| 18.11.2024 | 639,00 | 641,80 | 614,50 | 629,90 | -0,02% | 5.701,00 |
| 15.11.2024 | 658,00 | 660,60 | 627,70 | 630,00 | -5,06% | 2.436,00 |
| 14.11.2024 | 642,00 | 672,90 | 641,80 | 663,60 | 4,90% | 5.203,00 |
| 13.11.2024 | 630,50 | 632,60 | 620,00 | 632,60 | 0,13% | 1.546,00 |
| 12.11.2024 | 630,10 | 642,40 | 625,40 | 631,80 | -0,03% | 1.416,00 |
| 11.11.2024 | 624,20 | 633,90 | 622,80 | 632,00 | 1,25% | 2.346,00 |
| 08.11.2024 | 629,60 | 635,50 | 615,50 | 624,20 | -0,64% | 1.751,00 |
| 07.11.2024 | 616,70 | 628,80 | 605,90 | 628,20 | 1,90% | 5.088,00 |
| 06.11.2024 | 629,80 | 634,30 | 611,20 | 616,50 | -0,58% | 1.498,00 |
| 05.11.2024 | 620,90 | 626,40 | 614,30 | 620,10 | 0,13% | 2.118,00 |
| 04.11.2024 | 633,00 | 633,00 | 617,00 | 619,30 | -1,07% | 4.344,00 |
| 01.11.2024 | 624,70 | 628,30 | 619,20 | 626,00 | 0,79% | 4.804,00 |
| 31.10.2024 | 632,30 | 633,00 | 615,20 | 621,10 | -2,05% | 1.514,00 |
| 30.10.2024 | 657,50 | 658,00 | 632,90 | 634,10 | -3,75% | 1.124,00 |
| 29.10.2024 | 656,00 | 661,20 | 652,90 | 658,80 | 0,12% | 8.709,00 |
| 28.10.2024 | 668,60 | 670,30 | 651,80 | 658,00 | -0,53% | 1.338,00 |
| 25.10.2024 | 660,50 | 667,30 | 653,70 | 661,50 | 0,39% | 3.147,00 |
| 24.10.2024 | 663,30 | 669,10 | 655,30 | 658,90 | 1,31% | 2.421,00 |
| 23.10.2024 | 670,50 | 670,90 | 650,40 | 650,40 | -2,50% | 4.592,00 |
| 22.10.2024 | 657,20 | 678,80 | 656,90 | 667,10 | -0,03% | 5.981,00 |
| 21.10.2024 | 667,30 | 667,30 | 667,30 | 667,30 | 0,06% | - |
| 18.10.2024 | 648,00 | 667,50 | 641,30 | 666,90 | 3,35% | 3.403,00 |
| 17.10.2024 | 640,00 | 653,00 | 625,30 | 645,30 | 2,62% | 8.374,00 |
| 16.10.2024 | 680,00 | 680,00 | 625,10 | 628,80 | -5,80% | 9.317,00 |
| 15.10.2024 | 799,10 | 803,10 | 660,30 | 667,50 | -16,26% | 6.580,00 |
| 14.10.2024 | 775,90 | 799,60 | 770,30 | 797,10 | 3,68% | 4.937,00 |
| 11.10.2024 | 761,40 | 770,50 | 756,30 | 768,80 | 1,00% | 194,00 |
| 10.10.2024 | 761,20 | 765,50 | 751,70 | 761,20 | -0,81% | 685,00 |
| 09.10.2024 | 752,00 | 767,40 | 745,00 | 767,40 | 2,24% | 209,00 |
| 08.10.2024 | 741,00 | 752,70 | 741,00 | 750,60 | 0,77% | 275,00 |
| 07.10.2024 | 760,10 | 763,90 | 735,40 | 744,90 | -1,65% | 693,00 |
| 04.10.2024 | 753,80 | 769,80 | 750,10 | 757,40 | -0,08% | 679,00 |
| 03.10.2024 | 754,20 | 758,00 | 747,60 | 758,00 | 0,05% | 124,00 |
| 02.10.2024 | 740,10 | 758,90 | 739,50 | 757,60 | 2,71% | 363,00 |
| 01.10.2024 | 749,50 | 760,90 | 733,70 | 737,60 | -1,64% | 345,00 |